HGTECH Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	101.06	106.49	100.02	105.27	105.27	1.86%	34,894,220
Aug 24, 2026	106.31	107.37	100.85	103.35	103.35	-3.21%	34,241,638
Aug 21, 2026	103.71	108.00	103.50	106.78	106.78	2.50%	34,757,470
Aug 20, 2026	104.07	105.85	102.18	104.18	104.18	1.79%	36,968,600
Aug 19, 2026	107.48	108.85	100.76	102.35	102.35	-8.58%	56,958,600
Aug 18, 2026	113.90	114.58	110.23	111.95	111.95	-1.50%	50,390,487
Aug 17, 2026	110.14	113.80	108.99	113.66	113.66	3.52%	66,343,535
Aug 14, 2026	107.51	109.98	106.84	109.79	109.79	2.57%	51,902,131
Aug 13, 2026	108.67	111.68	106.99	107.04	107.04	0.68%	71,111,370
Aug 12, 2026	103.21	108.28	102.77	106.32	106.32	2.43%	49,609,102
Aug 11, 2026	103.41	105.83	101.21	103.80	103.80	0.12%	43,770,798
Aug 10, 2026	107.50	107.82	101.19	103.68	103.68	-2.74%	61,697,761
Aug 7, 2026	105.00	108.56	102.85	106.60	106.60	3.49%	88,418,012
Aug 6, 2026	97.32	106.27	97.03	103.01	103.01	2.57%	80,465,906
Aug 5, 2026	93.17	102.41	93.17	100.43	100.43	-0.22%	105,803,300
Aug 4, 2026	95.71	101.80	95.20	100.65	100.65	8.03%	58,069,620
Aug 3, 2026	95.00	95.83	92.16	93.17	93.17	-2.31%	36,878,630
Jul 31, 2026	98.48	99.92	95.37	95.37	95.37	4.69%	59,078,794
Jul 30, 2026	98.01	99.80	90.23	91.10	91.10	-9.14%	73,503,993
Jul 29, 2026	100.61	101.62	93.90	100.26	100.26	-0.32%	64,349,766
Jul 28, 2026	107.63	109.52	100.58	100.58	100.58	-10.00%	51,513,316
Jul 27, 2026	107.52	111.85	105.86	111.76	111.76	3.30%	38,941,104
Jul 24, 2026	108.03	112.00	107.36	108.19	108.19	-3.32%	37,565,540
Jul 23, 2026	113.90	117.00	111.19	111.91	111.91	-1.41%	47,164,700
Jul 22, 2026	113.16	119.51	112.49	113.51	113.51	0.32%	82,355,920
Jul 21, 2026	104.90	114.15	95.27	113.15	113.15	6.89%	102,003,337
Jul 20, 2026	118.00	119.40	105.86	105.86	105.86	-10.00%	66,576,104
Jul 17, 2026	128.80	130.00	117.62	117.62	117.62	-10.00%	63,908,460
Jul 16, 2026	135.02	140.00	130.69	130.69	130.69	-10.00%	63,124,802
Jul 15, 2026	154.36	154.36	145.00	145.21	145.21	-9.15%	61,125,700
Jul 14, 2026	152.26	160.00	142.50	159.84	159.84	3.63%	72,954,948
Jul 13, 2026	155.01	162.47	152.18	154.24	154.24	-2.42%	56,219,260
Jul 10, 2026	165.98	168.98	157.80	158.07	158.07	-0.58%	73,795,229
Jul 9, 2026	150.00	159.68	147.00	159.00	159.00	7.80%	60,212,650
Jul 8, 2026	153.00	154.87	145.50	147.50	147.50	-3.97%	44,056,241
Jul 7, 2026	149.09	155.60	148.01	153.59	153.59	2.60%	48,745,255
Jul 6, 2026	156.09	156.78	145.50	149.70	149.70	-2.76%	48,655,998
Jul 3, 2026	151.69	159.86	149.90	153.95	153.95	-1.44%	57,738,731
Jul 2, 2026	164.84	164.84	156.20	156.20	156.20	-10.00%	80,944,830
Jul 1, 2026	184.00	187.66	171.80	173.55	173.55	-5.99%	90,533,250
Jun 30, 2026	179.00	187.66	173.03	184.61	184.61	4.28%	109,049,700
Jun 29, 2026	172.00	177.03	169.26	177.03	177.03	10.00%	114,137,300
Jun 26, 2026	171.00	171.87	160.00	160.94	160.94	-7.28%	66,793,200
Jun 25, 2026	168.78	174.34	165.40	173.58	173.58	3.39%	60,896,098
Jun 24, 2026	162.00	168.00	161.30	167.89	167.89	2.58%	54,883,659
Jun 23, 2026	172.79	172.79	162.51	163.66	163.66	-6.30%	76,612,426
Jun 22, 2026	180.91	181.05	169.46	174.67	174.67	-1.62%	90,596,604
Jun 18, 2026	169.11	181.57	168.72	177.55	177.55	4.13%	78,077,370
Jun 17, 2026	161.65	172.80	161.00	170.51	170.51	3.97%	77,190,320
Jun 16, 2026	161.00	166.66	159.08	164.00	164.00	1.88%	77,630,260